8.20
+0.13(+1.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7.98 | 8.2 | 8.2 | 8.46 | 7.98 | 56.43M |
| January 13, 2026 | 7.9 | 8.07 | 8.07 | 8.29 | 7.73 | 52.4M |
| January 12, 2026 | 7.66 | 7.85 | 7.85 | 7.88 | 7.62 | 30.48M |
| January 09, 2026 | 7.58 | 7.65 | 7.65 | 7.76 | 7.56 | 22.73M |
| January 08, 2026 | 7.52 | 7.59 | 7.59 | 7.6 | 7.46 | 20.14M |
| January 07, 2026 | 7.57 | 7.56 | 7.56 | 7.69 | 7.54 | 19.86M |
| January 06, 2026 | 7.63 | 7.56 | 7.56 | 7.67 | 7.5 | 24M |
| January 05, 2026 | 7.49 | 7.64 | 7.64 | 7.85 | 7.45 | 29.82M |
| December 31, 2025 | 7.47 | 7.48 | 7.48 | 7.61 | 7.42 | 17.39M |
| December 30, 2025 | 7.38 | 7.47 | 7.47 | 7.66 | 7.32 | 22.07M |
| December 29, 2025 | 7.66 | 7.42 | 7.42 | 7.67 | 7.4 | 24.06M |
| December 26, 2025 | 7.72 | 7.63 | 7.63 | 7.84 | 7.59 | 30.28M |
| December 25, 2025 | 7.72 | 7.62 | 7.62 | 7.78 | 7.57 | 26.25M |
| December 24, 2025 | 7.68 | 7.8 | 7.8 | 7.8 | 7.61 | 34.26M |
| December 23, 2025 | 7.5 | 7.84 | 7.84 | 7.86 | 7.45 | 58.77M |
| December 22, 2025 | 7.45 | 7.57 | 7.57 | 7.62 | 7.33 | 37.67M |
| December 19, 2025 | 7.22 | 7.47 | 7.47 | 7.52 | 7.1 | 42.54M |
| December 18, 2025 | 7.18 | 7.26 | 7.26 | 7.4 | 7.15 | 37.78M |
| December 17, 2025 | 7.08 | 7.2 | 7.2 | 7.27 | 6.95 | 21.56M |
| December 16, 2025 | 7.18 | 7.08 | 7.08 | 7.23 | 7.06 | 10.78M |
| December 15, 2025 | 7.08 | 7.18 | 7.18 | 7.24 | 7.06 | 11.93M |
| December 12, 2025 | 7.15 | 7.1 | 7.1 | 7.23 | 7.09 | 14.78M |
| December 11, 2025 | 7.25 | 7.16 | 7.16 | 7.29 | 7.15 | 14.6M |
| December 10, 2025 | 7.31 | 7.24 | 7.24 | 7.34 | 7.16 | 16.86M |
| December 09, 2025 | 7.35 | 7.32 | 7.32 | 7.42 | 7.29 | 16.33M |
| December 08, 2025 | 7.49 | 7.38 | 7.38 | 7.52 | 7.37 | 22.01M |
| December 05, 2025 | 7.49 | 7.46 | 7.46 | 7.52 | 7.28 | 21.57M |
| December 04, 2025 | 7.4 | 7.49 | 7.49 | 7.59 | 7.19 | 37.71M |
| December 03, 2025 | 7.4 | 7.46 | 7.46 | 7.58 | 7.33 | 29.84M |
| December 02, 2025 | 7.3 | 7.4 | 7.4 | 7.46 | 7.27 | 20.22M |
| December 01, 2025 | 7.31 | 7.32 | 7.32 | 7.37 | 7.28 | 19.98M |
| November 28, 2025 | 7.4 | 7.35 | 7.35 | 7.42 | 7.22 | 20.94M |
| November 27, 2025 | 7.38 | 7.4 | 7.4 | 7.52 | 7.35 | 24.66M |
| November 26, 2025 | 7.31 | 7.38 | 7.38 | 7.5 | 7.26 | 34.82M |
| November 25, 2025 | 7.36 | 7.33 | 7.33 | 7.53 | 7.29 | 35.38M |
| November 24, 2025 | 7.08 | 7.26 | 7.26 | 7.35 | 7.04 | 33.98M |
| November 21, 2025 | 7.25 | 7.04 | 7.04 | 7.38 | 7 | 31.61M |
| November 20, 2025 | 7.47 | 7.31 | 7.31 | 7.54 | 7.27 | 32.99M |
| November 19, 2025 | 7.72 | 7.48 | 7.48 | 7.79 | 7.43 | 41.52M |
| November 18, 2025 | 7.87 | 7.7 | 7.7 | 8.08 | 7.63 | 57.06M |
| November 17, 2025 | 8.11 | 7.88 | 7.83 | 8.22 | 7.8 | 70.4M |
| November 14, 2025 | 8.3 | 8.22 | 8.17 | 8.48 | 8.1 | 97.21M |
| November 13, 2025 | 8.63 | 8.7 | 8.64 | 9.14 | 8.3 | 157.68M |
| November 12, 2025 | 7.1 | 8.48 | 8.43 | 8.48 | 7.06 | 124.08M |
| November 11, 2025 | 6.89 | 7.07 | 7.07 | 7.27 | 6.89 | 29.89M |
| November 10, 2025 | 6.86 | 7.18 | 7.18 | 7.47 | 6.85 | 48M |
| November 07, 2025 | 6.89 | 6.86 | 6.86 | 6.96 | 6.81 | 19.45M |
| November 06, 2025 | 6.74 | 6.91 | 6.91 | 6.95 | 6.67 | 28.1M |
| November 05, 2025 | 6.63 | 6.71 | 6.71 | 6.73 | 6.6 | 11.99M |
| November 04, 2025 | 6.64 | 6.69 | 6.69 | 6.76 | 6.6 | 18.18M |
| November 03, 2025 | 6.53 | 6.61 | 6.61 | 6.67 | 6.53 | 16.08M |
| October 31, 2025 | 6.51 | 6.51 | 6.51 | 6.58 | 6.46 | 13.41M |
| October 30, 2025 | 6.6 | 6.39 | 6.39 | 6.62 | 6.39 | 15.82M |
| October 29, 2025 | 6.66 | 6.64 | 6.64 | 6.68 | 6.59 | 7.24M |
| October 28, 2025 | 6.62 | 6.66 | 6.66 | 6.69 | 6.6 | 7.22M |
| October 27, 2025 | 6.65 | 6.65 | 6.65 | 6.66 | 6.58 | 10.02M |
| October 24, 2025 | 6.68 | 6.62 | 6.62 | 6.68 | 6.58 | 7.89M |
| October 23, 2025 | 6.56 | 6.61 | 6.61 | 6.62 | 6.52 | 6.66M |
| October 22, 2025 | 6.55 | 6.58 | 6.58 | 6.65 | 6.52 | 8.61M |
| October 21, 2025 | 6.38 | 6.56 | 6.56 | 6.56 | 6.37 | 9.69M |